| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2003 | HKD | 0.242 | 0.25 | 0.24 | 0.24 | 12 | -0.015 (-5.88%) | 260,000 |
| 20 Aug 2003 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 12.75 | 0.0 (0.0%) | 0 |
| 19 Aug 2003 | HKD | 0.25 | 0.275 | 0.25 | 0.255 | 12.75 | -0.025 (-8.93%) | 160,000 |
| 18 Aug 2003 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 14 | 0.0 (0.0%) | 0 |
| 15 Aug 2003 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 14 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 14 | 0.0 (0.0%) | 0 |
| 13 Aug 2003 | HKD | 0.29 | 0.295 | 0.28 | 0.28 | 14 | +0.025 (+9.80%) | 83,200 |
| 12 Aug 2003 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 12.75 | +0.005 (+2%) | 10,400 |
| 11 Aug 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 12.5 | -0.005 (-1.96%) | 5,600 |
| 8 Aug 2003 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 12.75 | +0.021 (+8.97%) | 8,000 |
| 7 Aug 2003 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 11.7 | 0.0 (0.0%) | 0 |
| 6 Aug 2003 | HKD | 0.26 | 0.26 | 0.234 | 0.234 | 11.7 | -0.041 (-14.91%) | 168,000 |
| 5 Aug 2003 | HKD | 0.3 | 0.3 | 0.265 | 0.275 | 13.75 | -0.005 (-1.79%) | 256,000 |
| 4 Aug 2003 | HKD | 0.26 | 0.28 | 0.26 | 0.28 | 14 | +0.025 (+9.80%) | 149,600 |
| 1 Aug 2003 | HKD | 0.25 | 0.27 | 0.245 | 0.255 | 12.75 | +0.021 (+8.97%) | 421,600 |
| 31 Jul 2003 | HKD | 0.23 | 0.234 | 0.228 | 0.234 | 11.7 | +0.005 (+2.18%) | 69,600 |
| 30 Jul 2003 | HKD | 0.23 | 0.234 | 0.229 | 0.229 | 11.45 | +0.001 (+0.44%) | 127,600 |
| 29 Jul 2003 | HKD | 0.228 | 0.229 | 0.228 | 0.228 | 11.4 | -0.004 (-1.72%) | 36,000 |
| 28 Jul 2003 | HKD | 0.232 | 0.235 | 0.232 | 0.232 | 11.6 | +0.004 (+1.75%) | 32,000 |
| 25 Jul 2003 | HKD | 0.224 | 0.229 | 0.224 | 0.228 | 11.4 | +0.003 (+1.33%) | 112,000 |
| 24 Jul 2003 | HKD | 0.221 | 0.23 | 0.221 | 0.225 | 11.25 | +0.004 (+1.81%) | 57,600 |
| 23 Jul 2003 | HKD | 0.236 | 0.236 | 0.221 | 0.221 | 11.05 | -0.009 (-3.91%) | 1,036,800 |
| 22 Jul 2003 | HKD | 0.22 | 0.25 | 0.22 | 0.23 | 11.5 | 0.0 (0.0%) | 1,136,800 |
| 21 Jul 2003 | HKD | 0.205 | 0.232 | 0.205 | 0.23 | 11.5 | +0.024 (+11.65%) | 557,600 |
| 18 Jul 2003 | HKD | 0.181 | 0.208 | 0.181 | 0.206 | 10.3 | +0.029 (+16.38%) | 678,400 |
| 17 Jul 2003 | HKD | 0.17 | 0.177 | 0.17 | 0.177 | 8.85 | +0.012 (+7.27%) | 201,600 |
| 16 Jul 2003 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 8.25 | 0.0 (0.0%) | 0 |
| 15 Jul 2003 | HKD | 0.17 | 0.172 | 0.165 | 0.165 | 8.25 | -0.005 (-2.94%) | 71,200 |
| 14 Jul 2003 | HKD | 0.16 | 0.173 | 0.153 | 0.17 | 8.5 | +0.005 (+3.03%) | 106,400 |
| 11 Jul 2003 | HKD | 0.155 | 0.165 | 0.155 | 0.165 | 8.25 | +0.015 (+10.00%) | 170,400 |
